日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京精密(7729)の株価時系列情報

東京精密(7729)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 6,350 6,490 6,350 6,490 25,400
2000/12/28 6,450 6,480 6,350 6,440 56,600
2000/12/27 6,500 6,510 6,360 6,500 34,900
2000/12/26 6,650 6,800 6,500 6,610 23,500
2000/12/25 6,610 6,700 6,480 6,650 56,800
2000/12/22 6,360 6,490 6,260 6,350 99,600
2000/12/21 6,410 6,560 6,100 6,260 201,800
2000/12/20 6,500 6,870 6,450 6,810 168,300
2000/12/19 7,500 7,590 7,100 7,100 109,400
2000/12/18 7,600 7,810 7,510 7,700 87,000
2000/12/15 7,790 7,930 7,670 7,700 148,400
2000/12/14 7,800 8,000 7,650 7,950 148,200
2000/12/13 7,860 8,000 7,660 8,000 75,400
2000/12/12 7,900 7,980 7,650 7,860 102,600
2000/12/11 7,600 7,840 7,600 7,800 80,200
2000/12/08 7,490 7,680 7,400 7,590 70,400
2000/12/07 7,660 7,690 7,460 7,690 62,900
2000/12/06 7,800 7,900 7,660 7,700 116,300
2000/12/05 7,300 7,400 7,270 7,320 40,000
2000/12/04 7,470 7,540 7,180 7,300 88,900
2000/12/01 6,800 7,470 6,720 7,470 183,600
2000/11/30 6,800 7,000 6,800 6,820 118,900
2000/11/29 7,110 7,150 6,900 7,000 269,000
2000/11/28 7,470 7,650 7,200 7,410 107,200
2000/11/27 7,680 8,000 7,500 7,820 138,500
2000/11/24 7,210 7,560 7,000 7,430 159,100
2000/11/22 7,470 7,490 7,090 7,110 99,900
2000/11/21 7,500 7,550 7,000 7,270 168,000
2000/11/20 7,810 7,890 7,550 7,660 113,200
2000/11/17 8,050 8,160 8,030 8,050 65,200
2000/11/16 8,440 8,450 8,250 8,250 84,800
2000/11/15 8,380 8,490 8,240 8,240 105,000
2000/11/14 7,900 8,240 7,900 8,080 80,900
2000/11/13 7,880 8,080 7,870 8,000 93,500
2000/11/10 8,600 8,660 8,460 8,480 79,500
2000/11/09 9,000 9,000 8,750 8,800 85,600
2000/11/08 8,940 9,460 8,900 9,360 166,300
2000/11/07 8,980 9,050 8,900 9,010 83,500
2000/11/06 8,400 9,130 8,400 9,060 161,500
2000/11/02 8,100 8,390 7,950 8,310 74,400
2000/11/01 8,060 8,300 8,060 8,200 142,500
2000/10/31 8,000 8,050 7,630 7,700 138,000
2000/10/30 8,550 8,550 8,050 8,140 91,100
2000/10/27 8,780 8,800 8,550 8,560 107,600
2000/10/26 8,000 8,640 8,000 8,580 252,600
2000/10/25 8,920 9,000 8,320 8,320 434,200
2000/10/24 9,300 9,370 9,200 9,320 119,000
2000/10/23 9,530 9,600 9,300 9,340 55,000
2000/10/20 9,400 9,700 9,360 9,630 183,500
2000/10/19 9,040 9,190 8,690 8,800 367,400
2000/10/18 9,800 9,850 8,660 9,030 418,100
2000/10/17 10,370 10,500 10,030 10,100 96,500
2000/10/16 10,340 10,800 10,300 10,570 145,400
2000/10/13 10,000 10,150 9,990 10,070 193,200
2000/10/12 10,060 10,390 10,060 10,190 132,600
2000/10/11 10,540 10,540 10,100 10,260 111,000
2000/10/10 10,680 10,680 10,400 10,550 75,200
2000/10/06 10,900 10,930 10,640 10,730 53,400
2000/10/05 11,100 11,200 10,890 11,000 134,700
2000/10/04 10,310 10,910 10,260 10,700 101,800
2000/10/03 10,600 10,650 10,110 10,360 176,300
2000/10/02 11,000 11,000 10,550 10,860 173,200
2000/09/29 11,240 11,560 11,050 11,300 144,500
2000/09/28 11,390 11,440 11,040 11,200 126,000
2000/09/27 11,430 11,500 11,200 11,200 124,900
2000/09/26 12,000 12,070 11,760 11,830 128,500
2000/09/25 12,200 12,300 11,910 12,180 104,500
2000/09/22 11,900 11,990 11,550 11,680 183,600
2000/09/21 12,590 12,600 12,350 12,500 80,300
2000/09/20 12,200 12,580 12,200 12,550 163,200
2000/09/19 11,700 12,200 11,610 12,190 124,900
2000/09/18 12,000 12,050 11,850 11,900 93,700
2000/09/14 12,340 12,490 12,000 12,350 258,200
2000/09/13 11,600 11,900 11,580 11,740 65,200
2000/09/12 11,900 11,910 11,470 11,690 77,100
2000/09/11 12,010 12,040 11,700 11,870 76,500
2000/09/08 12,080 12,300 11,870 12,210 107,100
2000/09/07 11,690 11,850 11,690 11,800 167,500
2000/09/06 12,280 12,390 12,080 12,090 105,000
2000/09/05 12,500 12,590 12,370 12,480 157,200
2000/09/04 12,450 12,510 12,330 12,500 184,300
2000/09/01 12,850 12,870 12,220 12,250 259,500
2000/08/31 12,200 12,590 12,200 12,450 120,100
2000/08/30 12,700 12,850 12,350 12,350 157,800
2000/08/29 12,740 12,980 12,630 12,630 340,500
2000/08/28 12,500 12,810 12,260 12,540 239,600
2000/08/25 11,800 12,590 11,800 12,570 463,800
2000/08/24 11,490 11,780 11,330 11,690 276,500
2000/08/23 11,270 11,650 11,170 11,310 228,400
2000/08/22 11,100 11,300 10,500 11,070 248,500
2000/08/21 11,470 11,480 11,110 11,300 76,400
2000/08/18 11,800 11,800 11,100 11,400 77,300
2000/08/17 12,000 12,030 11,500 11,850 101,400
2000/08/16 11,890 12,100 11,700 11,890 155,100
2000/08/15 11,160 12,000 11,060 11,890 202,600
2000/08/14 10,800 10,890 10,700 10,760 70,900
2000/08/11 10,920 10,950 10,540 10,930 109,000
2000/08/10 10,850 11,040 10,700 10,920 122,100
2000/08/09 10,000 10,650 10,000 10,650 98,400
2000/08/08 10,190 10,280 9,940 10,020 153,400
2000/08/07 10,000 10,250 10,000 10,020 185,700
2000/08/04 10,400 10,400 9,850 9,860 226,600
2000/08/03 10,710 10,740 10,470 10,570 130,200
2000/08/02 10,600 10,890 10,550 10,610 99,300
2000/08/01 11,320 11,320 10,900 10,990 100,700
2000/07/31 9,830 10,720 9,800 10,720 122,600
2000/07/28 10,840 10,840 10,110 10,430 306,300
2000/07/27 11,500 11,510 11,100 11,240 94,600
2000/07/26 11,660 11,900 11,600 11,750 83,300
2000/07/25 11,970 11,970 11,300 11,460 237,500
2000/07/24 12,010 12,120 11,910 11,970 142,600
2000/07/21 12,800 12,880 12,550 12,610 78,600
2000/07/19 12,500 12,950 12,430 12,610 142,100
2000/07/18 12,810 13,010 12,530 12,530 164,600
2000/07/17 13,300 13,500 13,200 13,210 224,800
2000/07/14 14,000 14,000 13,600 13,740 74,500
2000/07/13 13,710 13,860 13,610 13,820 112,800
2000/07/12 13,400 13,590 13,400 13,510 82,400
2000/07/11 13,800 13,800 13,410 13,590 61,900
2000/07/10 13,710 13,850 13,710 13,800 44,800
2000/07/07 13,500 13,720 13,500 13,600 113,100
2000/07/06 13,900 13,940 13,480 13,580 172,600
2000/07/05 14,090 14,150 13,980 14,000 83,200
2000/07/04 13,860 14,080 13,860 14,080 139,100
2000/07/03 14,110 14,200 13,730 13,860 106,500
2000/06/30 13,910 14,280 13,800 14,200 297,700
2000/06/29 13,620 14,100 13,610 14,050 282,600
2000/06/28 13,790 13,900 13,630 13,700 118,200
2000/06/27 13,810 13,880 13,650 13,850 130,600
2000/06/26 13,400 13,780 13,210 13,780 154,900
2000/06/23 13,100 13,600 13,100 13,390 292,200
2000/06/22 13,460 14,030 13,310 13,700 787,500
2000/06/21 12,590 13,150 12,400 13,060 354,500
2000/06/20 12,500 12,550 12,180 12,390 73,800
2000/06/19 11,500 12,200 11,490 12,150 131,600
2000/06/16 11,310 11,750 11,310 11,460 150,000
2000/06/15 12,300 12,300 11,880 11,880 55,700
2000/06/14 12,360 12,450 12,300 12,320 76,800
2000/06/13 12,350 12,500 12,300 12,490 66,400
2000/06/12 12,460 12,460 12,300 12,320 59,100
2000/06/09 12,710 12,800 12,500 12,550 55,100
2000/06/08 12,940 12,940 12,650 12,710 79,800
2000/06/07 12,520 12,950 12,490 12,950 113,800
2000/06/06 12,910 12,910 12,600 12,650 135,500
2000/06/05 12,820 12,970 12,620 12,930 402,100
2000/06/02 12,200 12,250 12,000 12,020 86,800
2000/06/01 12,110 12,350 12,000 12,000 97,400
2000/05/31 12,200 12,380 11,880 12,110 288,500
2000/05/30 11,430 12,050 11,410 11,600 96,300
2000/05/29 11,210 11,450 11,210 11,450 31,300
2000/05/26 11,200 11,490 11,160 11,410 55,500
2000/05/25 11,500 11,550 11,200 11,400 85,400
2000/05/24 10,560 11,090 10,520 10,610 159,000
2000/05/23 11,160 11,580 11,000 11,480 123,800
2000/05/22 11,600 11,800 11,220 11,250 120,200
2000/05/19 12,400 12,600 11,800 12,600 97,900
2000/05/18 12,750 12,750 12,410 12,600 216,500
2000/05/17 12,490 12,850 12,300 12,800 500,800
2000/05/16 11,500 12,100 11,400 11,850 121,100
2000/05/15 11,300 11,500 11,210 11,300 36,900
2000/05/12 11,800 11,850 11,110 11,240 66,900
2000/05/11 11,180 11,260 10,800 11,000 93,900
2000/05/10 11,250 11,790 11,230 11,780 85,900
2000/05/09 12,250 12,250 11,850 11,850 61,100
2000/05/08 12,300 12,540 12,150 12,290 80,200
2000/05/02 12,300 12,410 12,010 12,150 193,300
2000/05/01 11,440 12,000 11,350 12,000 134,500
2000/04/28 11,100 11,420 11,010 11,300 79,000
2000/04/27 11,450 11,510 11,200 11,300 133,300
2000/04/26 11,950 11,980 11,300 11,450 103,100
2000/04/25 11,530 11,800 11,400 11,630 79,100
2000/04/24 12,000 12,200 11,510 12,000 99,600
2000/04/21 11,400 12,000 11,400 11,890 179,800
2000/04/20 10,600 11,600 10,450 11,400 172,500
2000/04/19 10,590 10,600 10,400 10,600 109,600
2000/04/18 9,500 9,900 9,150 9,600 309,400
2000/04/17 8,580 8,900 8,580 8,900 397,200
2000/04/14 10,600 11,010 9,950 10,580 311,700
2000/04/13 11,530 11,780 10,300 10,600 208,000
2000/04/12 12,210 12,300 11,800 12,190 95,400
2000/04/11 12,500 12,800 12,390 12,700 53,800
2000/04/10 13,000 13,000 12,480 12,600 112,300
2000/04/07 11,980 12,970 11,620 12,630 122,200
2000/04/06 11,790 12,100 11,380 11,400 52,300
2000/04/05 11,210 11,950 11,210 11,740 132,600
2000/04/04 12,370 12,500 11,950 11,950 90,800
2000/04/03 12,900 13,000 12,200 12,700 150,400
2000/03/31 12,400 13,150 12,250 12,730 223,600
2000/03/30 12,420 12,500 12,000 12,000 182,000
2000/03/29 10,900 12,110 10,900 11,820 132,000
2000/03/28 11,090 11,090 10,220 10,900 95,900
2000/03/27 11,050 11,100 10,500 10,900 89,600
2000/03/24 11,500 11,710 11,050 11,050 103,800
2000/03/23 11,900 11,900 11,500 11,800 101,000
2000/03/22 12,100 12,300 11,900 11,900 76,800
2000/03/21 12,000 12,100 11,770 11,900 84,000
2000/03/17 12,750 12,800 11,700 12,130 139,000
2000/03/16 12,250 12,500 11,800 12,400 201,400
2000/03/15 10,100 11,800 10,100 11,250 302,600
2000/03/14 8,900 10,000 8,900 10,000 158,900
2000/03/13 10,200 10,300 9,000 9,000 179,800
2000/03/10 11,500 11,700 10,800 11,000 206,500
2000/03/09 12,200 12,200 11,500 11,600 139,300
2000/03/08 12,050 12,300 12,020 12,200 84,400
2000/03/07 11,830 12,450 11,830 12,450 110,600
2000/03/06 13,020 13,200 12,060 12,230 155,200
2000/03/03 13,400 13,420 12,720 12,950 161,800
2000/03/02 13,850 14,000 13,620 13,690 120,800
2000/03/01 14,390 14,410 14,050 14,050 66,800
2000/02/29 14,450 14,450 14,100 14,210 66,500
2000/02/28 14,200 14,500 14,080 14,100 136,500
2000/02/25 14,350 14,350 14,000 14,130 124,600
2000/02/24 14,800 14,980 14,050 14,250 285,400
2000/02/23 14,100 14,300 13,620 14,200 59,000
2000/02/22 14,010 14,300 13,990 14,090 119,600
2000/02/21 14,160 14,200 13,910 13,990 76,800
2000/02/18 14,960 15,000 14,560 14,560 125,100
2000/02/17 14,070 14,950 14,070 14,950 131,800
2000/02/16 14,300 14,400 13,950 14,260 62,800
2000/02/15 14,690 14,700 14,000 14,300 79,300
2000/02/14 15,050 15,050 14,400 14,700 98,500
2000/02/10 14,500 14,890 14,400 14,700 129,600
2000/02/09 15,000 15,170 14,700 14,700 211,800
2000/02/08 15,030 15,180 14,580 14,950 235,800
2000/02/07 15,260 15,480 14,870 14,950 757,500
2000/02/04 14,300 14,450 13,800 13,860 169,700
2000/02/03 14,200 14,300 13,610 13,990 122,000
2000/02/02 14,700 14,700 14,160 14,400 230,200
2000/02/01 14,200 14,400 13,880 14,400 104,600
2000/01/31 13,970 14,400 13,970 13,970 105,700
2000/01/28 14,500 14,600 14,250 14,250 137,800
2000/01/27 14,200 14,650 13,990 14,500 259,900
2000/01/26 13,700 14,300 13,400 14,200 169,500
2000/01/25 12,850 13,770 12,600 13,400 194,000
2000/01/24 13,020 13,040 12,560 13,010 203,500
2000/01/21 13,200 13,230 12,650 13,010 134,900
2000/01/20 12,800 13,190 12,700 12,900 111,100
2000/01/19 13,400 13,600 12,900 13,000 105,000
2000/01/18 13,890 14,000 13,600 13,600 53,000
2000/01/17 13,850 14,490 13,700 14,290 155,100
2000/01/14 13,980 13,990 13,100 13,450 110,000
2000/01/13 13,510 13,850 13,050 13,350 106,700
2000/01/12 13,900 14,230 13,900 13,910 73,100
2000/01/11 14,270 14,690 13,900 14,500 292,200
2000/01/07 12,970 13,640 12,900 13,070 245,300
2000/01/06 14,940 15,100 13,270 13,970 171,100
2000/01/05 15,000 15,100 14,200 14,750 431,000
2000/01/04 16,300 16,300 15,610 15,650 167,800

このページの先頭へ